Ishr Em Inf (IEMI)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 1163 | -6.25 | -0.53 | 1163 | 1163 | 1163 | 170 |
| 1742405400 | 1169.25 | 13.5 | 1.17 | 1169.25 | 1169.25 | 1169.25 | 21 |
| 1742319000 | 1155.75 | -1.75 | -0.15 | 1159.5 | 1177 | 1123.25 | 655 |
| 1742232600 | 1157.5 | 14.5 | 1.27 | 1157.5 | 1157.5 | 1157.5 | 0 |
| 1741973400 | 1143 | 26.75 | 2.40 | 1143.5 | 1151 | 1140.75 | 786 |
| 1741887000 | 1116.25 | 7.25 | 0.65 | 1098.5 | 1133 | 1098.5 | 628 |
| 1741800600 | 1109 | 10 | 0.91 | 1112.5 | 1139.25 | 1101.75 | 1718 |
| 1741714200 | 1099 | -8 | -0.72 | 1100 | 1103.25 | 1098.25 | 300 |
| 1741627800 | 1107 | -6 | -0.54 | 1107 | 1107 | 1107 | 402 |
| 1741368600 | 1113 | -5.25 | -0.47 | 1113 | 1113 | 1113 | 0 |
| 1741282200 | 1118.25 | -7 | -0.62 | 1109.5 | 1139 | 1109.5 | 6124 |
| 1741195800 | 1125.25 | 15.25 | 1.37 | 1125 | 1148 | 1110.25 | 1984 |
| 1741109400 | 1110 | -30.75 | -2.70 | 1125 | 1142.75 | 1107.5 | 31 |
| 1741023000 | 1140.75 | -7.75 | -0.67 | 1145.5 | 1168.75 | 1132.75 | 7155 |
| 1740763800 | 1148.5 | -1 | -0.09 | 1149 | 1170.25 | 1135.5 | 33 |
| 1740677400 | 1149.5 | -5 | -0.43 | 1157 | 1185.75 | 1146.75 | 1608 |
| 1740591000 | 1154.5 | 6.25 | 0.54 | 1154.5 | 1156.75 | 1152.25 | 3977 |
| 1740504600 | 1148.25 | -1.25 | -0.11 | 1149 | 1168 | 1124 | 4255 |
| 1740418200 | 1149.5 | -19.75 | -1.69 | 1167 | 1170.5 | 1128.25 | 10 |
| 1740159000 | 1169.25 | -11.5 | -0.97 | 1169 | 1169.25 | 1167 | 1237 |
| 1740072600 | 1180.75 | 6.75 | 0.57 | 1180 | 1210.5 | 1174.5 | 619 |
| 1739986200 | 1174 | -7.75 | -0.66 | 1173 | 1176.75 | 1171.75 | 6316 |
| 1739899800 | 1181.75 | 0.75 | 0.06 | 1180 | 1199.25 | 1173.25 | 2035 |
| 1739813400 | 1181 | 8.5 | 0.72 | 1181 | 1181 | 1181 | 41 |
| 1739554200 | 1172.5 | -16.5 | -1.39 | 1166.5 | 1201.5 | 1166.5 | 11926 |
| 1739467800 | 1189 | -6.25 | -0.52 | 1189 | 1189 | 1189 | 3871 |
| 1739381400 | 1195.25 | 3.25 | 0.27 | 1192 | 1216.25 | 1181.75 | 3399 |
| 1739295000 | 1192 | 5.5 | 0.46 | 1177 | 1208.75 | 1177 | 1506 |
| 1739208600 | 1186.5 | 4.75 | 0.40 | 1185 | 1201.75 | 1143.75 | 587 |
| 1738949400 | 1181.75 | -4.25 | -0.36 | 1183 | 1221.25 | 1144 | 1364 |
| 1738863000 | 1186 | 15.25 | 1.30 | 1187 | 1212.75 | 1143 | 86 |
| 1738776600 | 1170.75 | -11.75 | -0.99 | 1175 | 1183.5 | 1151.25 | 711 |
| 1738690200 | 1182.5 | -4.75 | -0.40 | 1196.5 | 1206.25 | 1141.5 | 2 |
| 1738603800 | 1187.25 | -2.5 | -0.21 | 1167 | 1201 | 1136 | 12564 |
| 1738344600 | 1189.75 | 1.25 | 0.11 | 1191 | 1213.75 | 1146.75 | 2810 |
| 1738258200 | 1188.5 | 17.25 | 1.47 | 1171 | 1188.5 | 1136 | 1164 |
| 1738171800 | 1171.25 | 2.25 | 0.19 | 1182 | 1182 | 1140.75 | 8796 |
| 1738085400 | 1169 | -4.5 | -0.38 | 1177.5 | 1179.75 | 1137.25 | 1399 |
| 1737999000 | 1173.5 | 6.25 | 0.54 | 1159 | 1175 | 1132 | 583 |
| 1737739800 | 1167.25 | -11.75 | -1.00 | 1167.25 | 1167.25 | 1167.25 | 2989 |
| 1737653400 | 1179 | -6.25 | -0.53 | 1179 | 1179 | 1179 | 66 |
| 1737567000 | 1185.25 | 11.75 | 1.00 | 1179 | 1197 | 1145.5 | 3097 |
| 1737480600 | 1173.5 | -13.75 | -1.16 | 1175.5 | 1180.5 | 1169.25 | 2875 |
| 1737394200 | 1187.25 | -10.25 | -0.86 | 1187.25 | 1187.25 | 1187.25 | 0 |
| 1737135000 | 1197.5 | 20.5 | 1.74 | 1266.5 | 1266.5 | 1142 | 10 |
| 1737048600 | 1177 | -5.25 | -0.44 | 1188.5 | 1194.75 | 1144.25 | 8373 |
| 1736962200 | 1182.25 | 14.5 | 1.24 | 1172 | 1190.5 | 1132.75 | 8527 |
| 1736875800 | 1167.75 | 16.75 | 1.46 | 1169 | 1191.5 | 1129 | 484 |
| 1736789400 | 1151 | 8 | 0.70 | 1163.5 | 1165.75 | 1124.25 | 23309 |
| 1736530200 | 1143 | -13.5 | -1.17 | 1130.5 | 1154.75 | 1117 | 52 |
| 1736443800 | 1156.5 | 4 | 0.35 | 1156.5 | 1156.5 | 1156.5 | 21 |
| 1736357400 | 1152.5 | -4.75 | -0.41 | 1160 | 1172 | 1124.5 | 1522 |
| 1736271000 | 1157.25 | 5 | 0.43 | 1153 | 1159.5 | 1116.5 | 77 |
| 1736184600 | 1152.25 | 2 | 0.17 | 1163.5 | 1173.25 | 1123.25 | 1856 |
| 1735925400 | 1150.25 | -11.75 | -1.01 | 1150.25 | 1150.25 | 1150.25 | 0 |
| 1735839000 | 1162 | 23.75 | 2.09 | 1162 | 1162 | 1162 | 2 |
| 1735666200 | 1138.25 | 0 | 0.00 | 1138.25 | 1138.25 | 1138.25 | 0 |
| 1735579800 | 1138.25 | -6.25 | -0.55 | 1138.25 | 1138.25 | 1138.25 | 22 |
| 1735320600 | 1144.5 | -8 | -0.69 | 1144.5 | 1144.5 | 1144.5 | 34 |
| 1735061400 | 1152.5 | 0 | 0.00 | 1152.5 | 1152.5 | 1152.5 | 0 |
| 1734975000 | 1152.5 | 0.75 | 0.07 | 1165.5 | 1165.5 | 1123.5 | 301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
